Tokyo - Delayed Quote
JPY
Nichia Steel Works, Ltd. (5658.T)
392.00
-10.00
(-2.49%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
398.00
403.00
396.00
402.00
402.00
16,700
Oct 29, 2026
395.00
398.00
395.00
397.00
397.00
5,000
Oct 28, 2026
395.00
396.00
395.00
395.00
395.00
8,500
Oct 27, 2026
398.00
399.00
393.00
394.00
394.00
28,300
Oct 26, 2026
399.00
400.00
398.00
399.00
399.00
12,700
Oct 23, 2026
403.00
405.00
398.00
400.00
400.00
43,800
Oct 22, 2026
402.00
406.00
401.00
406.00
406.00
36,200
Oct 21, 2026
402.00
403.00
401.00
402.00
402.00
6,400
Oct 20, 2026
407.00
408.00
400.00
402.00
402.00
43,900
Oct 19, 2026
401.00
408.00
400.00
407.00
407.00
51,000
Oct 16, 2026
405.00
406.00
398.00
406.00
406.00
30,900
Oct 15, 2026
406.00
406.00
401.00
403.00
403.00
13,200
Oct 14, 2026
408.00
408.00
406.00
408.00
408.00
7,300
Oct 13, 2026
400.00
408.00
400.00
408.00
408.00
46,400
Oct 9, 2026
402.00
402.00
397.00
400.00
400.00
14,700
Oct 8, 2026
403.00
403.00
396.00
403.00
403.00
38,300
Oct 7, 2026
403.00
404.00
402.00
403.00
403.00
5,700
Oct 6, 2026
404.00
405.00
400.00
402.00
402.00
19,200
Oct 5, 2026
407.00
407.00
400.00
402.00
402.00
15,900
Oct 2, 2026
408.00
408.00
405.00
407.00
407.00
4,200
Oct 1, 2026
405.00
408.00
404.00
408.00
408.00
5,200
Sep 30, 2026
403.00
405.00
402.00
405.00
405.00
3,700
Sep 29, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
406.00
406.00
400.00
401.00
401.00
14,600
Sep 28, 2026
408.00
410.00
406.00
409.00
405.00
14,600
Sep 25, 2026
410.00
410.00
406.00
408.00
404.01
16,000
Sep 24, 2026
414.00
414.00
405.00
410.00
405.99
27,600
Sep 18, 2026
410.00
410.00
406.00
410.00
405.99
24,000
Sep 17, 2026
402.00
405.00
402.00
404.00
400.05
12,500
Sep 16, 2026
403.00
404.00
398.00
402.00
398.07
31,300
Sep 15, 2026
403.00
403.00
400.00
403.00
399.06
7,400
Sep 14, 2026
397.00
402.00
397.00
402.00
398.07
25,000
Sep 11, 2026
399.00
402.00
395.00
397.00
393.12
50,300
Sep 10, 2026
400.00
405.00
398.00
402.00
398.07
32,600
Sep 9, 2026
399.00
401.00
397.00
401.00
397.08
15,900
Sep 8, 2026
406.00
406.00
400.00
400.00
396.09
32,900
Sep 7, 2026
408.00
411.00
406.00
406.00
402.03
19,300
Sep 4, 2026
408.00
412.00
404.00
410.00
405.99
28,900
Sep 3, 2026
406.00
409.00
403.00
409.00
405.00
10,500
Sep 2, 2026
402.00
403.00
400.00
402.00
398.07
38,200
Sep 1, 2026
407.00
408.00
397.00
404.00
400.05
77,500
Aug 31, 2026
408.00
412.00
405.00
407.00
403.02
25,400
Aug 28, 2026
407.00
409.00
406.00
409.00
405.00
13,500
Aug 27, 2026
405.00
408.00
405.00
407.00
403.02
6,900
Aug 26, 2026
407.00
407.00
403.00
405.00
401.04
15,500
Aug 25, 2026
406.00
409.00
401.00
404.00
400.05
17,700
Aug 24, 2026
402.00
408.00
401.00
406.00
402.03
49,400
Aug 21, 2026
401.00
403.00
400.00
402.00
398.07
24,800
Aug 20, 2026
404.00
404.00
400.00
401.00
397.08
36,000
Aug 19, 2026
397.00
405.00
395.00
403.00
399.06
81,900
Aug 18, 2026
390.00
399.00
390.00
399.00
395.10
90,200
Aug 17, 2026
385.00
392.00
385.00
389.00
385.20
53,500
Aug 14, 2026
384.00
385.00
381.00
384.00
380.24
16,100
Aug 13, 2026
384.00
386.00
379.00
384.00
380.24
62,400
Aug 12, 2026
383.00
388.00
378.00
384.00
380.24
94,000
Aug 10, 2026
381.00
384.00
378.00
383.00
379.25
47,300
Aug 7, 2026
382.00
383.00
378.00
382.00
378.26
32,000
Aug 6, 2026
384.00
389.00
379.00
382.00
378.26
56,300
Aug 5, 2026
370.00
384.00
370.00
382.00
378.26
117,700
Aug 4, 2026
372.00
372.00
370.00
372.00
368.36
5,700
Aug 3, 2026
377.00
377.00
368.00
372.00
368.36
42,900
Jul 31, 2026
377.00
381.00
370.00
378.00
374.30
110,800
Jul 30, 2026
372.00
378.00
370.00
376.00
372.32
39,200
Jul 29, 2026
371.00
372.00
370.00
371.00
367.37
3,400
Jul 28, 2026
371.00
372.00
368.00
371.00
367.37
19,900
Jul 27, 2026
371.00
374.00
370.00
371.00
367.37
10,000
Jul 24, 2026
374.00
374.00
369.00
370.00
366.38
23,400
Jul 23, 2026
373.00
376.00
369.00
375.00
371.33
20,000
Jul 22, 2026
370.00
373.00
367.00
373.00
369.35
58,500
Jul 21, 2026
369.00
369.00
363.00
368.00
364.40
85,400
Jul 17, 2026
359.00
362.00
358.00
362.00
358.46
50,500
Jul 16, 2026
360.00
363.00
359.00
360.00
356.48
32,300
Jul 15, 2026
356.00
360.00
356.00
359.00
355.49
33,300
Jul 14, 2026
356.00
359.00
355.00
356.00
352.52
48,800
Jul 13, 2026
351.00
357.00
351.00
357.00
353.51
13,700
Jul 10, 2026
352.00
352.00
351.00
352.00
348.56
3,200
Jul 9, 2026
353.00
353.00
349.00
352.00
348.56
7,800
Jul 8, 2026
356.00
356.00
353.00
354.00
350.54
17,600
Jul 7, 2026
355.00
357.00
355.00
356.00
352.52
4,000
Jul 6, 2026
355.00
357.00
351.00
357.00
353.51
14,100
Jul 3, 2026
360.00
360.00
351.00
357.00
353.51
56,400
Jul 2, 2026
352.00
360.00
348.00
358.00
354.50
104,500
Jul 1, 2026
350.00
353.00
345.00
352.00
348.56
39,300
Jun 30, 2026
345.00
352.00
344.00
352.00
348.56
17,800
Jun 29, 2026
346.00
349.00
337.00
345.00
341.63
27,800
Jun 26, 2026
349.00
353.00
342.00
346.00
342.62
35,000
Jun 25, 2026
350.00
355.00
348.00
350.00
346.58
24,400
Jun 24, 2026
354.00
357.00
349.00
349.00
345.59
15,600
Jun 23, 2026
353.00
356.00
345.00
356.00
352.52
28,600
Jun 22, 2026
355.00
355.00
348.00
355.00
351.53
27,900
Jun 19, 2026
356.00
356.00
348.00
354.00
350.54
20,800
Jun 18, 2026
349.00
351.00
344.00
350.00
346.58
15,500
Jun 17, 2026
351.00
351.00
346.00
349.00
345.59
9,500
Jun 16, 2026
355.00
355.00
348.00
349.00
345.59
10,900
Jun 15, 2026
353.00
354.00
349.00
353.00
349.55
13,900
Jun 12, 2026
345.00
351.00
345.00
347.00
343.61
13,600
Jun 11, 2026
350.00
350.00
340.00
343.00
339.65
30,500
Jun 10, 2026
348.00
352.00
347.00
350.00
346.58
12,400
Jun 9, 2026
354.00
354.00
346.00
349.00
345.59
23,100
Jun 8, 2026
355.00
355.00
347.00
352.00
348.56
17,800
Jun 5, 2026
353.00
358.00
353.00
355.00
351.53
9,700
Jun 4, 2026
352.00
353.00
350.00
352.00
348.56
9,900
Jun 3, 2026
355.00
355.00
351.00
351.00
347.57
22,100
Jun 2, 2026
370.00
370.00
345.00
352.00
348.56
63,800
Jun 1, 2026
367.00
370.00
361.00
365.00
361.43
35,800
May 29, 2026
358.00
367.00
356.00
365.00
361.43
30,900
May 28, 2026
360.00
361.00
357.00
360.00
356.48
11,900
May 27, 2026
365.00
366.00
360.00
360.00
356.48
8,500
May 26, 2026
355.00
361.00
353.00
361.00
357.47
22,700
May 25, 2026
353.00
361.00
353.00
361.00
357.47
33,600
May 22, 2026
347.00
355.00
347.00
355.00
351.53
24,900
May 21, 2026
350.00
352.00
346.00
346.00
342.62
30,200
May 20, 2026
351.00
352.00
345.00
348.00
344.60
39,900
May 19, 2026
348.00
350.00
346.00
348.00
344.60
30,200
May 18, 2026
349.00
349.00
345.00
349.00
345.59
17,400
May 15, 2026
344.00
362.00
344.00
347.00
343.61
28,800
May 14, 2026
364.00
364.00
346.00
347.00
343.61
49,400
May 13, 2026
352.00
360.00
352.00
357.00
353.51
24,800
May 12, 2026
361.00
361.00
352.00
356.00
352.52
26,000
May 11, 2026
366.00
366.00
359.00
362.00
358.46
31,800
May 8, 2026
369.00
375.00
364.00
367.00
363.41
50,600
May 7, 2026
364.00
368.00
361.00
367.00
363.41
32,100
May 1, 2026
367.00
368.00
357.00
361.00
357.47
29,000
Apr 30, 2026
378.00
378.00
367.00
367.00
363.41
43,400
Apr 28, 2026
374.00
379.00
374.00
378.00
374.30
3,700
Apr 27, 2026
380.00
380.00
371.00
375.00
371.33
15,800
Apr 24, 2026
376.00
380.00
376.00
379.00
375.29
16,900
Apr 23, 2026
378.00
380.00
370.00
375.00
371.33
26,400
Apr 22, 2026
387.00
388.00
377.00
377.00
373.31
20,800
Apr 21, 2026
387.00
389.00
385.00
386.00
382.22
43,500
Apr 20, 2026
383.00
387.00
379.00
385.00
381.23
40,900
Apr 17, 2026
374.00
376.00
370.00
376.00
372.32
19,200
Apr 16, 2026
373.00
376.00
370.00
375.00
371.33
23,000
Apr 15, 2026
370.00
373.00
370.00
370.00
366.38
7,100
Apr 14, 2026
375.00
375.00
370.00
370.00
366.38
17,700
Apr 13, 2026
372.00
376.00
370.00
372.00
368.36
11,200
Apr 10, 2026
375.00
376.00
371.00
372.00
368.36
5,300
Apr 9, 2026
383.00
383.00
373.00
374.00
370.34
19,900
Apr 8, 2026
377.00
378.00
374.00
378.00
374.30
10,800
Apr 7, 2026
373.00
373.00
369.00
371.00
367.37
10,300
Apr 6, 2026
371.00
374.00
369.00
371.00
367.37
10,300
Apr 3, 2026
366.00
369.00
366.00
368.00
364.40
14,600
Apr 2, 2026
371.00
374.00
360.00
363.00
359.45
48,500
Apr 1, 2026
370.00
375.00
369.00
371.00
367.37
24,000
Mar 31, 2026
365.00
370.00
365.00
366.00
362.42
10,500
Mar 30, 2026
6
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
368.00
370.00
358.00
365.00
361.43
29,600
Mar 27, 2026
381.00
381.00
375.00
375.00
365.39
14,700
Mar 26, 2026
381.00
381.00
372.00
375.00
365.39
23,700
Mar 25, 2026
370.00
381.00
370.00
381.00
371.24
12,100
Mar 24, 2026
367.00
372.00
365.00
367.00
357.60
108,800
Mar 23, 2026
366.00
366.00
359.00
362.00
352.72
46,600
Mar 19, 2026
380.00
380.00
371.00
371.00
361.49
47,200
Mar 18, 2026
375.00
381.00
374.00
381.00
371.24
39,100
Mar 17, 2026
371.00
375.00
370.00
371.00
361.49
23,300
Mar 16, 2026
375.00
377.00
368.00
369.00
359.54
18,700
Mar 13, 2026
380.00
380.00
373.00
373.00
363.44
30,900
Mar 12, 2026
386.00
386.00
380.00
381.00
371.24
16,800
Mar 11, 2026
384.00
393.00
382.00
388.00
378.06
69,500
Mar 10, 2026
379.00
383.00
375.00
383.00
373.19
12,800
Mar 9, 2026
382.00
382.00
367.00
375.00
365.39
113,500
Mar 6, 2026
387.00
390.00
386.00
386.00
376.11
36,000
Mar 5, 2026
388.00
398.00
388.00
395.00
384.88
15,200
Mar 4, 2026
383.00
386.00
372.00
382.00
372.21
181,700
Mar 3, 2026
404.00
404.00
395.00
396.00
385.85
52,900
Mar 2, 2026
412.00
415.00
398.00
404.00
393.65
161,100
Feb 27, 2026
413.00
418.00
412.00
415.00
404.37
53,800
Feb 26, 2026
400.00
422.00
399.00
413.00
402.42
227,400
Feb 25, 2026
400.00
402.00
398.00
398.00
387.80
113,600
Feb 24, 2026
399.00
399.00
395.00
397.00
386.83
28,200
Feb 20, 2026
396.00
399.00
395.00
399.00
388.78
28,500
Feb 19, 2026
403.00
403.00
396.00
400.00
389.75
51,300
Feb 18, 2026
399.00
402.00
394.00
400.00
389.75
81,200
Feb 17, 2026
400.00
400.00
392.00
396.00
385.85
67,500
Feb 16, 2026
410.00
414.00
397.00
400.00
389.75
247,300
Feb 13, 2026
405.00
415.00
403.00
407.00
396.57
210,400
Feb 12, 2026
402.00
405.00
395.00
400.00
389.75
52,400
Feb 10, 2026
400.00
405.00
397.00
402.00
391.70
80,300
Feb 9, 2026
399.00
403.00
396.00
398.00
387.80
88,900
Feb 6, 2026
400.00
400.00
382.00
393.00
382.93
86,000
Feb 5, 2026
380.00
397.00
380.00
396.00
385.85
150,900
Feb 4, 2026
389.00
396.00
370.00
378.00
368.31
324,400
Feb 3, 2026
375.00
406.00
373.00
388.00
378.06
722,900
Feb 2, 2026
372.00
373.00
361.00
362.00
352.72
144,100
Jan 30, 2026
364.00
374.00
362.00
369.00
359.54
80,900
Jan 29, 2026
380.00
381.00
363.00
364.00
354.67
91,500
Jan 28, 2026
389.00
389.00
380.00
383.00
373.19
26,300
Jan 27, 2026
395.00
395.00
387.00
389.00
379.03
16,600
Jan 26, 2026
392.00
395.00
387.00
395.00
384.88
74,000
Jan 23, 2026
384.00
397.00
384.00
394.00
383.90
174,400
Jan 22, 2026
382.00
389.00
374.00
380.00
370.26
129,900
Jan 21, 2026
383.00
383.00
380.00
382.00
372.21
25,500
Jan 20, 2026
390.00
392.00
379.00
381.00
371.24
71,300
Jan 19, 2026
388.00
389.00
381.00
386.00
376.11
94,700
Jan 16, 2026
391.00
391.00
386.00
388.00
378.06
23,900
Jan 15, 2026
390.00
393.00
385.00
388.00
378.06
88,400
Jan 14, 2026
378.00
394.00
377.00
390.00
380.01
63,900
Jan 13, 2026
375.00
379.00
374.00
377.00
367.34
29,400
Jan 9, 2026
368.00
374.00
366.00
372.00
362.47
32,400
Jan 8, 2026
366.00
369.00
364.00
367.00
357.60
26,500
Jan 7, 2026
364.00
367.00
364.00
366.00
356.62
26,600
Jan 6, 2026
361.00
368.00
361.00
364.00
354.67
27,200
Jan 5, 2026
362.00
362.00
359.00
360.00
350.78
55,000
Dec 30, 2025
366.00
367.00
362.00
362.00
352.72
6,700
Dec 29, 2025
357.00
366.00
357.00
366.00
356.62
19,100
Dec 26, 2025
361.00
363.00
358.00
360.00
350.78
36,500
Dec 25, 2025
356.00
367.00
356.00
361.00
351.75
31,400
Dec 24, 2025
356.00
364.00
354.00
361.00
351.75
41,200
Dec 23, 2025
357.00
360.00
351.00
356.00
346.88
53,900
Dec 22, 2025
363.00
363.00
351.00
355.00
345.90
74,500
Dec 19, 2025
349.00
358.00
346.00
358.00
348.83
47,700
Dec 18, 2025
340.00
349.00
340.00
349.00
340.06
42,300
Dec 17, 2025
340.00
341.00
337.00
339.00
330.31
32,200
Dec 16, 2025
342.00
344.00
338.00
338.00
329.34
30,700
Dec 15, 2025
344.00
346.00
342.00
342.00
333.24
20,300
Dec 12, 2025
340.00
345.00
340.00
345.00
336.16
32,200
Dec 11, 2025
344.00
346.00
340.00
340.00
331.29
26,000
Dec 10, 2025
344.00
345.00
343.00
345.00
336.16
18,200
Dec 9, 2025
345.00
346.00
341.00
342.00
333.24
73,600
Dec 8, 2025
346.00
348.00
345.00
347.00
338.11
32,700
Dec 5, 2025
357.00
357.00
346.00
347.00
338.11
87,700
Dec 4, 2025
340.00
350.00
339.00
350.00
341.03
58,300
Dec 3, 2025
348.00
348.00
337.00
343.00
334.21
74,000
Dec 2, 2025
354.00
354.00
347.00
348.00
339.08
16,100
Dec 1, 2025
357.00
359.00
353.00
354.00
344.93
24,000
Nov 28, 2025
350.00
359.00
350.00
357.00
347.85
33,800
Nov 27, 2025
353.00
354.00
349.00
354.00
344.93
22,500
Nov 26, 2025
354.00
360.00
350.00
353.00
343.95
18,700
Nov 25, 2025
356.00
356.00
346.00
346.00
337.13
53,400
Nov 21, 2025
347.00
354.00
346.00
354.00
344.93
18,100
Nov 20, 2025
364.00
364.00
352.00
352.00
342.98
44,100
Nov 19, 2025
353.00
355.00
349.00
351.00
342.01
29,900
Nov 18, 2025
359.00
359.00
351.00
352.00
342.98
50,900
Nov 17, 2025
358.00
363.00
358.00
358.00
348.83
21,900
Nov 14, 2025
360.00
364.00
358.00
359.00
349.80
31,300
Nov 13, 2025
371.00
372.00
362.00
362.00
352.72
57,800
Nov 12, 2025
368.00
373.00
365.00
372.00
362.47
36,800
Nov 11, 2025
369.00
370.00
365.00
366.00
356.62
34,500
Nov 10, 2025
363.00
367.00
359.00
364.00
354.67
22,500
Nov 7, 2025
360.00
363.00
358.00
359.00
349.80
25,200
Nov 6, 2025
361.00
365.00
360.00
364.00
354.67
22,300
Nov 5, 2025
371.00
371.00
358.00
361.00
351.75
47,900
Nov 4, 2025
376.00
376.00
368.00
369.00
359.54
48,000
